iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628C00150000 | 2024-04-01 11:56AM EDT | 2024-06-28 | 60.19 | 50.36 | 50.92 | 0.00 | - | 1 | 45 | 139.06% |
| IWM240705C00150000 | 2024-06-14 11:20AM EDT | 2024-07-05 | 49.27 | 50.71 | 50.82 | 0.00 | - | 1 | 2 | 87.11% |
| IWM240719C00150000 | 2024-06-25 12:24PM EDT | 2024-07-19 | 50.62 | 51.03 | 51.15 | -6.34 | -11.13% | 7 | 19 | 66.36% |
| IWM240816C00150000 | 2024-06-17 9:31AM EDT | 2024-08-16 | 49.89 | 51.73 | 51.84 | 0.00 | - | 1 | 99 | 54.02% |
| IWM240920C00150000 | 2024-06-24 11:05AM EDT | 2024-09-20 | 54.71 | 52.66 | 52.78 | 0.00 | - | 15 | 735 | 48.79% |
| IWM240930C00150000 | 2024-06-24 11:05AM EDT | 2024-09-30 | 54.76 | 52.62 | 52.93 | 0.00 | - | 15 | 18 | 47.08% |
| IWM241018C00150000 | 2024-06-07 11:04AM EDT | 2024-10-18 | 54.27 | 52.73 | 53.04 | 0.00 | - | 1 | 7 | 43.82% |
| IWM241115C00150000 | 2024-06-14 12:36PM EDT | 2024-11-15 | 51.24 | 53.44 | 53.80 | 0.00 | - | 1 | 6 | 42.65% |
| IWM241220C00150000 | 2024-06-18 3:32PM EDT | 2024-12-20 | 54.93 | 54.19 | 54.60 | 0.00 | - | 4 | 271 | 41.13% |
| IWM241231C00150000 | 2024-05-15 2:40PM EDT | 2024-12-31 | 63.10 | 52.62 | 53.11 | 0.00 | - | 1 | 17 | 34.46% |
| IWM250117C00150000 | 2024-06-24 9:48AM EDT | 2025-01-17 | 55.28 | 54.42 | 54.87 | 0.00 | - | 4 | 199 | 39.09% |
| IWM250321C00150000 | 2024-06-20 3:50PM EDT | 2025-03-21 | 55.65 | 55.88 | 56.43 | 0.00 | - | 1 | 114 | 38.32% |
| IWM250331C00150000 | 2024-06-20 10:13AM EDT | 2025-03-31 | 56.94 | 55.92 | 56.53 | 0.00 | - | 2 | 12 | 37.87% |
| IWM250620C00150000 | 2024-06-25 12:26PM EDT | 2025-06-20 | 57.51 | 57.63 | 58.34 | -1.49 | -2.53% | 5 | 367 | 37.11% |
| IWM251219C00150000 | 2024-06-25 11:02AM EDT | 2025-12-19 | 61.15 | 59.96 | 62.41 | -1.17 | -1.88% | 2 | 2,285 | 36.61% |
| IWM260116C00150000 | 2024-06-14 1:55PM EDT | 2026-01-16 | 59.50 | 60.09 | 62.71 | 0.00 | - | 2 | 51 | 36.13% |
| IWM260618C00150000 | 2024-04-01 12:34PM EDT | 2026-06-18 | 74.20 | 62.31 | 67.37 | 0.00 | - | 1 | 36 | 37.96% |
| IWM261218C00150000 | 2024-06-20 3:05PM EDT | 2026-12-18 | 66.51 | 64.25 | 69.00 | 0.00 | - | 5 | 72 | 35.69% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626P00150000 | 2024-06-18 1:00PM EDT | 2024-06-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 242 | 181.25% |
| IWM240628P00150000 | 2024-06-18 2:03PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,356 | 103.13% |
| IWM240705P00150000 | 2024-06-20 12:58PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 20 | 56.25% |
| IWM240712P00150000 | 2024-06-14 10:17AM EDT | 2024-07-12 | 0.05 | 0.01 | 0.02 | 0.00 | - | 10 | 21 | 50.00% |
| IWM240719P00150000 | 2024-06-24 9:40AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 4,711 | 43.75% |
| IWM240726P00150000 | 2024-06-25 2:11PM EDT | 2024-07-26 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 4 | 33 | 40.82% |
| IWM240802P00150000 | 2024-06-21 11:54AM EDT | 2024-08-02 | 0.08 | 0.05 | 0.07 | 0.00 | - | 100 | 102 | 38.48% |
| IWM240816P00150000 | 2024-06-25 2:50PM EDT | 2024-08-16 | 0.11 | 0.10 | 0.12 | 0.00 | - | 52 | 2,224 | 35.35% |
| IWM240920P00150000 | 2024-06-25 4:11PM EDT | 2024-09-20 | 0.24 | 0.24 | 0.26 | -0.03 | -11.11% | 33 | 49,374 | 30.71% |
| IWM240930P00150000 | 2024-06-25 2:25PM EDT | 2024-09-30 | 0.30 | 0.29 | 0.31 | -0.01 | -3.23% | 5 | 559 | 29.96% |
| IWM241018P00150000 | 2024-06-25 1:26PM EDT | 2024-10-18 | 0.44 | 0.00 | 0.00 | 0.00 | - | 500 | 21,387 | 12.50% |
| IWM241115P00150000 | 2024-06-14 3:00PM EDT | 2024-11-15 | 0.78 | 0.62 | 0.65 | 0.00 | - | 14 | 5,184 | 28.32% |
| IWM241220P00150000 | 2024-06-24 2:27PM EDT | 2024-12-20 | 0.89 | 0.00 | 0.00 | 0.00 | - | 50 | 104,399 | 6.25% |
| IWM241231P00150000 | 2024-06-20 12:33PM EDT | 2024-12-31 | 1.01 | 0.88 | 0.95 | 0.00 | - | 128 | 386 | 26.72% |
| IWM250117P00150000 | 2024-06-25 2:50PM EDT | 2025-01-17 | 1.06 | 1.00 | 1.05 | -0.04 | -3.64% | 20 | 22,877 | 26.18% |
| IWM250321P00150000 | 2024-06-20 9:30AM EDT | 2025-03-21 | 1.48 | 1.43 | 1.48 | 0.00 | - | 1 | 276 | 24.90% |
| IWM250331P00150000 | 2024-06-13 3:09PM EDT | 2025-03-31 | 1.40 | 1.50 | 1.57 | 0.00 | - | 6 | 62 | 24.82% |
| IWM250620P00150000 | 2024-06-25 12:58PM EDT | 2025-06-20 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 36,361 | 6.25% |
| IWM251219P00150000 | 2024-06-20 1:04PM EDT | 2025-12-19 | 3.53 | 3.03 | 3.96 | 0.00 | - | 2 | 58,928 | 23.43% |
| IWM260116P00150000 | 2024-06-24 9:54AM EDT | 2026-01-16 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,574 | 6.25% |
| IWM260618P00150000 | 2024-06-20 9:34AM EDT | 2026-06-18 | 4.80 | 0.00 | 0.00 | 0.00 | - | 11 | 18,214 | 3.13% |
| IWM261218P00150000 | 2024-06-14 3:53PM EDT | 2026-12-18 | 6.01 | 0.00 | 0.00 | 0.00 | - | 28 | 8,185 | 3.13% |
© 2024 Yahoo. All rights reserved.